Premium
Low Carbon 100 Europe Net Total Return (LC1NR)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.294930875576 | 271.25 | 274.71 | 271.25 | 0 | 0 | IX |
| 4 | 6.92 | 2.61004035756 | 265.13 | 274.71 | 261.97 | 0 | 0 | IX |
| 12 | 18 | 7.08521944499 | 254.05 | 274.71 | 252.51 | 0 | 0 | IX |
| 26 | 7.08 | 2.67200060384 | 264.97 | 274.71 | 248.17 | 0 | 0 | IX |
| 52 | 21.56 | 8.60713002515 | 250.49 | 274.71 | 246.48 | 0 | 0 | IX |
| 156 | 50.88 | 23.0049283357 | 221.17 | 274.71 | 187.07 | 0 | 0 | IX |
| 260 | 68.7 | 33.7841160561 | 203.35 | 274.71 | 128.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 272.05 | -2.11 | -0.77 | 274.08 | 274.20999 | 271.45999 | 0 |
| 1739899800 | 274.16 | 0.49 | 0.18 | 273.93 | 274.70999 | 272.88 | 0 |
| 1739813400 | 273.67 | 0.63 | 0.23 | 273.08999 | 273.87 | 272.64 | 0 |
| 1739554200 | 273.04 | -1.4 | -0.51 | 274.45999 | 274.45999 | 272.70999 | 0 |
| 1739467800 | 274.44 | 3.35 | 1.24 | 271.25 | 274.56 | 271.25 | 0 |
| 1739381400 | 271.08999 | 0 | 0.00 | 271.08999 | 271.08999 | 271.08999 | 0 |
| 1739295000 | 271.08999 | 0.41 | 0.15 | 270.45 | 271.31 | 270.02 | 0 |
| 1739208600 | 270.68 | 1.76 | 0.65 | 269.17 | 271.08 | 269.17 | 0 |
| 1738949400 | 268.92 | -1.96 | -0.72 | 270.75 | 270.75 | 268.67 | 0 |
| 1738863000 | 270.88 | 3.47 | 1.30 | 267.52999 | 271.33 | 267.52999 | 0 |
| 1738776600 | 267.41 | 1.26 | 0.47 | 266.14 | 267.43 | 265.85 | 0 |
| 1738690200 | 266.14999 | -0.18 | -0.07 | 266.36 | 266.75 | 264.5 | 0 |
| 1738603800 | 266.33 | -2.54 | -0.94 | 268.45 | 268.45 | 264.33 | 0 |
| 1738344600 | 268.87 | 0.3 | 0.11 | 268.91 | 270.64 | 268.58999 | 0 |
| 1738258200 | 268.57 | 2.52 | 0.95 | 266.20999 | 268.77 | 266.20999 | 0 |
| 1738171800 | 266.05 | 1.63 | 0.62 | 264.70999 | 267.22 | 263.83999 | 0 |
| 1738085400 | 264.42 | -0.05 | -0.02 | 264.67 | 266.51 | 264.39 | 0 |
| 1737999000 | 264.47 | -0.49 | -0.18 | 265.02999 | 265.23 | 261.97 | 0 |
| 1737739800 | 264.95999 | -0.49 | -0.18 | 265.48 | 266.8 | 264.51 | 0 |
| 1737653400 | 265.45 | 0.08 | 0.03 | 265.13 | 265.57 | 264.36 | 0 |
| 1737567000 | 265.37 | 0.68 | 0.26 | 264.8 | 266.86 | 264.8 | 0 |
| 1737480600 | 264.69 | 0.85 | 0.32 | 263.92 | 264.70999 | 263.44 | 0 |
| 1737394200 | 263.83999 | 0.15 | 0.06 | 263.62 | 264.52 | 262.74 | 0 |
| 1737135000 | 263.69 | 1.23 | 0.47 | 262.45999 | 264.70999 | 262.45999 | 0 |
| 1737048600 | 262.45999 | 3.23 | 1.25 | 259.39 | 262.54 | 259.39 | 0 |
| 1736962200 | 259.23 | 2.91 | 1.14 | 256.57 | 259.79 | 256.5 | 0 |
| 1736875800 | 256.32 | -0.94 | -0.37 | 257.42 | 258.89999 | 256.1 | 0 |
| 1736789400 | 257.26 | -1.83 | -0.71 | 258.45999 | 258.45999 | 255.99 | 0 |
| 1736530200 | 259.08999 | -2.53 | -0.97 | 261.58999 | 261.58999 | 258.86 | 0 |
| 1736443800 | 261.62 | 1.06 | 0.41 | 260.06 | 261.77 | 258.98 | 0 |
| 1736357400 | 260.56 | -1.17 | -0.45 | 261.99 | 262.48 | 259 | 0 |
| 1736271000 | 261.73 | 0.49 | 0.19 | 261.14999 | 262.32 | 259.97 | 0 |
| 1736184600 | 261.24 | 4.01 | 1.56 | 257.3 | 261.36 | 257.3 | 0 |
| 1735925400 | 257.23 | -2.1 | -0.81 | 259.37 | 259.56 | 256.79 | 0 |
| 1735839000 | 259.33 | 1.36 | 0.53 | 258.02 | 259.52 | 256.64999 | 0 |
| 1735666200 | 257.97 | 1.66 | 0.65 | 256.32 | 258.02 | 255.82 | 0 |
| 1735579800 | 256.31 | -1.52 | -0.59 | 257.64 | 257.73 | 255.66 | 0 |
| 1735320600 | 257.83 | 1.55 | 0.60 | 256.02999 | 257.83 | 255.59 | 0 |
| 1735061400 | 256.27999 | 0.49 | 0.19 | 255.89 | 256.77999 | 255.89 | 0 |
| 1734975000 | 255.79 | 0.5 | 0.20 | 255.24 | 256.33999 | 254.39 | 0 |
| 1734715800 | 255.29 | -1.05 | -0.41 | 255.73 | 255.83 | 252.51 | 0 |
| 1734629400 | 256.33999 | -3.35 | -1.29 | 259.07 | 259.07 | 255.52 | 0 |
| 1734543000 | 259.69 | 0.23 | 0.09 | 259.42 | 260.1 | 259.06 | 0 |
| 1734456600 | 259.45999 | -0.3 | -0.12 | 259.36 | 259.99 | 258.06 | 0 |
| 1734370200 | 259.76 | -0.05 | -0.02 | 259.82 | 259.89 | 258.83 | 0 |
| 1734111000 | 259.81 | -0.66 | -0.25 | 260.07 | 260.8 | 259.26 | 0 |
| 1734024600 | 260.47 | -0.05 | -0.02 | 260.45 | 261.06 | 259.94 | 0 |
| 1733938200 | 260.52 | 0.55 | 0.21 | 259.82 | 260.99 | 259.38 | 0 |
| 1733851800 | 259.97 | -1.34 | -0.51 | 261.18 | 261.36 | 259.86 | 0 |
| 1733765400 | 261.31 | 0.63 | 0.24 | 260.7 | 262.23 | 260.52999 | 0 |
| 1733506200 | 260.68 | 0.47 | 0.18 | 260.25 | 261.33999 | 259.91 | 0 |
| 1733419800 | 260.20999 | 1.69 | 0.65 | 258.61 | 260.27 | 258.61 | 0 |
| 1733333400 | 258.52 | -0.3 | -0.12 | 258.98 | 259.35 | 258 | 0 |
| 1733247000 | 258.82 | 0.92 | 0.36 | 257.92 | 259.83 | 257.92 | 0 |
| 1733160600 | 257.89999 | 1.49 | 0.58 | 256.41 | 258.20999 | 255.41 | 0 |
| 1732901400 | 256.41 | 1.09 | 0.43 | 255.26 | 256.64 | 254.29 | 0 |
| 1732815000 | 255.32 | 1.35 | 0.53 | 254.05 | 256.55 | 254.05 | 0 |
| 1732728600 | 253.97 | -0.45 | -0.18 | 254.55 | 254.55 | 252.74 | 0 |
| 1732642200 | 254.42 | -1.46 | -0.57 | 255.82 | 255.95 | 253.71 | 0 |
| 1732555800 | 255.88 | 0.46 | 0.18 | 255.62 | 256.85 | 254.89 | 0 |
| 1732296600 | 255.42 | 3.76 | 1.49 | 252.13 | 255.65 | 252.12 | 0 |
| 1732210200 | 251.66 | 1.35 | 0.54 | 250.21 | 251.91 | 248.95 | 0 |
| 1732123800 | 250.31 | -0.17 | -0.07 | 250.96 | 252.27 | 249.85 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
